Tradegate Exchange

Intel Corp.

639

588

35.09

Date	Time	Volume	Order Volume	Price
30/10/2025	21:59:20.077	100		35.09
			100	35.09
			100	35.09
30/10/2025	21:49:38.251	50		35.15
			50	35.15
			50	35.15
30/10/2025	21:45:43.983	100		35.12
			100	35.12
			100	35.12
30/10/2025	21:45:26.463	3		35.12
			3	35.12
			3	35.12
30/10/2025	21:36:38.777	1 000		35.11
			1 000	35.11
			1 000	35.11
30/10/2025	21:30:41.975	11		34.99
			11	34.99
			11	34.99
30/10/2025	21:24:12.150	10		35.225
			10	35.225
			10	35.225
30/10/2025	21:21:53.638	1 000		35.33
			1 000	35.33
			1 000	35.33
30/10/2025	21:20:50.964	20		35.28
			20	35.28
			20	35.28
30/10/2025	21:19:21.808	55		35.055
			55	35.055
			55	35.055
30/10/2025	21:18:44.578	15		35.035
			15	35.035
			15	35.035
30/10/2025	21:08:03.917	8		34.77
			8	34.77
			8	34.77
30/10/2025	21:06:46.719	100		34.77
			100	34.77
			100	34.77
30/10/2025	21:00:48.526	20		34.74
			20	34.74
			20	34.74
30/10/2025	20:58:45.807	300		34.75
			300	34.75
			300	34.75
30/10/2025	20:58:42.442	100		34.76
			100	34.76
			100	34.76
30/10/2025	20:57:37.276	100		34.72
			100	34.72
			100	34.72
30/10/2025	20:56:48.633	36		34.765
			36	34.765
			36	34.765
30/10/2025	20:56:48.544	15		34.765
			15	34.765
			15	34.765
30/10/2025	20:56:48.450	350		34.80
			350	34.80
			350	34.80
30/10/2025	20:56:43.626	1 000		34.82
			1 000	34.82
			1 000	34.82
30/10/2025	20:55:52.938	149		34.85
			149	34.85
			149	34.85
30/10/2025	20:54:41.841	200		34.945
			200	34.945
			200	34.945
30/10/2025	20:54:29.857	3		34.955
			3	34.955
			3	34.955
30/10/2025	20:54:22.269	100		34.915
			100	34.915
			100	34.915
30/10/2025	20:54:06.250	29		34.90
			29	34.90
			29	34.90
30/10/2025	20:53:08.993	35		34.97
			35	34.97
			35	34.97
30/10/2025	20:51:55.926	293		34.905
			293	34.905
			293	34.905
30/10/2025	20:51:31.548	3		34.91
			3	34.91
			3	34.91
30/10/2025	20:51:15.856	3		34.91
			3	34.91
			3	34.91
30/10/2025	20:51:06.191	1		34.92
			1	34.92
			1	34.92
30/10/2025	20:50:09.140	3		34.97
			3	34.97
			3	34.97
30/10/2025	20:48:28.123	3		34.92
			3	34.92
			3	34.92
30/10/2025	20:46:48.388	50		34.94
			50	34.94
			50	34.94
30/10/2025	20:44:53.146	100		34.945
			100	34.945
			100	34.945
30/10/2025	20:41:07.835	3		34.965
			3	34.965
			3	34.965
30/10/2025	20:40:46.601	3		34.965
			3	34.965
			3	34.965
30/10/2025	20:40:00.411	3		34.995
			3	34.995
			3	34.995
30/10/2025	20:39:26.859	100		35.00
			100	35.00
			100	35.00
30/10/2025	20:39:12.114	3		35.01
			3	35.01
			3	35.01
30/10/2025	20:38:49.583	3		35.03
			3	35.03
			3	35.03
30/10/2025	20:38:36.411	3		35.005
			3	35.005
			3	35.005
30/10/2025	20:38:23.550	12		35.01
			12	35.01
			12	35.01
30/10/2025	20:38:03.103	3		35.075
			3	35.075
			3	35.075
30/10/2025	20:37:41.178	3		35.08
			3	35.08
			3	35.08
30/10/2025	20:36:59.117	100		35.065
			100	35.065
			100	35.065
30/10/2025	20:36:21.888	3		35.09
			3	35.09
			3	35.09
30/10/2025	20:35:07.738	3		35.10
			3	35.10
			3	35.10
30/10/2025	20:34:35.315	169		35.045
			169	35.045
			169	35.045
30/10/2025	20:27:46.946	180		35.045
			180	35.045
			180	35.045
30/10/2025	20:26:02.724	164		35.045
			164	35.045
			164	35.045
30/10/2025	20:25:44.762	3		35.075
			3	35.075
			3	35.075
30/10/2025	20:25:23.695	1 000		35.065
			1 000	35.065
			1 000	35.065
30/10/2025	20:24:46.377	7		34.995
			7	34.995
			7	34.995
30/10/2025	20:24:44.995	3		35.025
			3	35.025
			3	35.025
30/10/2025	20:24:09.182	3		35.035
			3	35.035
			3	35.035
30/10/2025	20:23:19.774	3		35.035
			3	35.035
			3	35.035
30/10/2025	20:22:55.890	143		35.06
			143	35.06
			143	35.06
30/10/2025	20:22:31.085	3		35.045
			3	35.045
			3	35.045
30/10/2025	20:21:44.881	20		35.00
			20	35.00
			20	35.00
30/10/2025	20:20:19.351	28		35.08
			28	35.08
			28	35.08
30/10/2025	20:20:19.265	3		35.08
			3	35.08
			3	35.08
30/10/2025	20:20:13.519	1 292		35.10
			1 292	35.10
			1 292	35.10
30/10/2025	20:20:02.419	2 300		35.10
			2 300	35.10
			2 300	35.10
30/10/2025	20:19:24.595	270		35.10
			270	35.10
			270	35.10
30/10/2025	20:18:36.608	1 000		35.10
			1 000	35.10
			1 000	35.10
30/10/2025	20:18:25.554	3		35.11
			3	35.11
			3	35.11
30/10/2025	20:18:15.502	116		35.08
			116	35.08
			116	35.08
30/10/2025	20:16:51.059	500		35.17
			500	35.17
			500	35.17
30/10/2025	20:16:45.339	3		35.18
			3	35.18
			3	35.18
30/10/2025	20:16:00.453	1 000		35.19
			1 000	35.19
			1 000	35.19
30/10/2025	20:15:55.185	250		35.175
			250	35.175
			250	35.175
30/10/2025	20:15:44.721	500		35.21
			500	35.21
			500	35.21
30/10/2025	20:15:09.933	3		35.20
			3	35.20
			3	35.20
30/10/2025	20:14:48.636	500		35.24
			500	35.24
			500	35.24
30/10/2025	20:14:05.222	500		35.22
			500	35.22
			500	35.22
30/10/2025	20:13:15.076	500		35.20
			500	35.20
			500	35.20
30/10/2025	20:11:50.663	100		35.16
			100	35.16
			100	35.16
30/10/2025	20:11:43.685	500		35.195
			500	35.195
			500	35.195
30/10/2025	20:11:34.775	3		35.18
			3	35.18
			3	35.18
30/10/2025	20:10:44.976	3		35.18
			3	35.18
			3	35.18
30/10/2025	20:10:42.948	500		35.18
			500	35.18
			500	35.18
30/10/2025	20:09:53.341	1		35.24
			1	35.24
			1	35.24
30/10/2025	20:09:48.440	750		35.28
			750	35.28
			750	35.28
30/10/2025	20:09:35.225	3		35.28
			3	35.28
			3	35.28
30/10/2025	20:09:26.188	100		35.26
			100	35.26
			100	35.26
30/10/2025	20:08:29.833	5		35.265
			5	35.265
			5	35.265
30/10/2025	20:06:13.833	3		35.27
			3	35.27
			3	35.27
30/10/2025	20:04:31.121	30		35.295
			30	35.295
			30	35.295
30/10/2025	20:03:26.036	2 212		35.27
			2 212	35.27
			2 212	35.27
30/10/2025	20:03:23.030	1 500		35.245
			1 500	35.245
			1 500	35.245
30/10/2025	20:03:17.514	45		35.245
			45	35.245
			45	35.245
30/10/2025	20:02:44.034	350		35.245
			350	35.245
			350	35.245
30/10/2025	20:02:38.572	60		35.26
			60	35.26
			60	35.26
30/10/2025	20:02:35.588	3		35.22
			3	35.22
			3	35.22
30/10/2025	20:02:21.102	2		35.24
			2	35.24
			2	35.24
30/10/2025	20:02:10.842	3		35.24
			3	35.24
			3	35.24
30/10/2025	20:00:57.079	3		35.295
			3	35.295
			3	35.295
30/10/2025	19:58:53.302	3		35.32
			3	35.32
			3	35.32
30/10/2025	19:57:54.135	3		35.295
			3	35.295
			3	35.295
30/10/2025	19:56:05.841	20		35.34
			20	35.34
			20	35.34
30/10/2025	19:55:51.370	9		35.37
			9	35.37
			9	35.37
30/10/2025	19:50:24.603	100		35.35
			100	35.35
			100	35.35
30/10/2025	19:47:46.819	100		35.375
			100	35.375
			100	35.375
30/10/2025	19:46:32.821	15		35.36
			15	35.36
			15	35.36
30/10/2025	19:43:45.371	15		35.37
			15	35.37
			15	35.37
30/10/2025	19:39:57.641	37		35.44
			37	35.44
			37	35.44
30/10/2025	19:37:49.132	120		35.46
			120	35.46
			120	35.46
30/10/2025	19:32:05.634	20		35.51
			20	35.51
			20	35.51
30/10/2025	19:31:33.677	2		35.56
			2	35.56
			2	35.56
30/10/2025	19:28:27.167	20		35.545
			20	35.545
			20	35.545
30/10/2025	19:27:15.436	3		35.545
			3	35.545
			3	35.545
30/10/2025	19:26:51.287	5		35.545
			5	35.545
			5	35.545
30/10/2025	19:25:54.865	15		35.575
			15	35.575
			15	35.575
30/10/2025	19:24:13.595	10		35.65
			10	35.65
			10	35.65
30/10/2025	19:12:42.817	75		35.79
			75	35.79
			75	35.79
30/10/2025	19:11:18.943	11		35.77
			11	35.77
			11	35.77
30/10/2025	19:07:37.104	10		35.74
			10	35.74
			10	35.74
30/10/2025	19:02:50.674	2 151		35.75
			2 151	35.75
			2 151	35.75
30/10/2025	19:02:36.302	425		35.745
			425	35.745
			425	35.745
30/10/2025	19:02:26.410	28		35.785
			28	35.785
			28	35.785
30/10/2025	19:02:10.486	15		35.75
			15	35.75
			15	35.75
30/10/2025	19:00:07.090	3		35.725
			3	35.725
			3	35.725
30/10/2025	18:59:52.498	1		35.745
			1	35.745
			1	35.745
30/10/2025	18:59:51.089	28		35.745
			28	35.745
			28	35.745
30/10/2025	18:57:59.667	280		35.745
			280	35.745
			280	35.745
30/10/2025	18:55:13.840	22		35.745
			22	35.745
			22	35.745
30/10/2025	18:53:16.165	275		35.75
			275	35.75
			275	35.75
30/10/2025	18:52:16.852	450		35.705
			450	35.705
			450	35.705
30/10/2025	18:50:22.892	1		35.745
			1	35.745
			1	35.745
30/10/2025	18:47:24.333	159		35.695
			159	35.695
			159	35.695
30/10/2025	18:43:27.163	100		35.75
			100	35.75
			100	35.75
30/10/2025	18:42:47.405	112		35.72
			112	35.72
			112	35.72
30/10/2025	18:41:53.729	50		35.745
			50	35.745
			50	35.745
30/10/2025	18:38:58.264	170		35.745
			170	35.745
			170	35.745
30/10/2025	18:37:21.435	10		35.71
			10	35.71
			10	35.71
30/10/2025	18:36:08.567	395		35.715
			395	35.715
			395	35.715
30/10/2025	18:35:51.288	90		35.725
			90	35.725
			90	35.725
30/10/2025	18:34:03.686	140		35.755
			140	35.755
			140	35.755
30/10/2025	18:33:50.737	65		35.75
			65	35.75
			65	35.75
30/10/2025	18:33:29.436	106		35.735
			106	35.735
			106	35.735
30/10/2025	18:22:53.786	50		35.68
			50	35.68
			50	35.68
30/10/2025	18:11:32.538	30		35.495
			30	35.495
			30	35.495
30/10/2025	18:05:00.015	40		35.55
			40	35.55
			40	35.55
30/10/2025	18:03:40.329	3		35.635
			3	35.635
			3	35.635
30/10/2025	18:03:25.238	23		35.625
			23	35.625
			23	35.625
30/10/2025	18:01:51.937	22		35.685
			22	35.685
			22	35.685
30/10/2025	17:57:55.844	1		35.68
			1	35.68
			1	35.68
30/10/2025	17:57:20.222	29		35.69
			29	35.69
			29	35.69
30/10/2025	17:54:34.093	10		35.615
			10	35.615
			10	35.615
30/10/2025	17:53:40.760	5		35.575
			5	35.575
			5	35.575
30/10/2025	17:42:06.597	20		35.68
			20	35.68
			20	35.68
30/10/2025	17:42:04.498	36		35.72
			36	35.72
			36	35.72
30/10/2025	17:41:16.938	28		35.645
			28	35.645
			28	35.645
30/10/2025	17:40:59.302	180		35.675
			180	35.675
			180	35.675
30/10/2025	17:39:14.557	70		35.64
			70	35.64
			70	35.64
30/10/2025	17:35:26.874	4		35.625
			4	35.625
			4	35.625
30/10/2025	17:28:18.273	35		35.715
			35	35.715
			35	35.715
30/10/2025	17:28:08.358	34		35.71
			34	35.71
			34	35.71
30/10/2025	17:25:49.733	40		35.685
			40	35.685
			40	35.685
30/10/2025	17:24:40.981	3		35.745
			3	35.745
			3	35.745
30/10/2025	17:22:45.110	40		35.71
			40	35.71
			40	35.71
30/10/2025	17:22:01.108	4		35.73
			4	35.73
			4	35.73
30/10/2025	17:20:43.745	5		35.745
			5	35.745
			5	35.745
30/10/2025	17:19:50.340	30		35.74
			30	35.74
			30	35.74
30/10/2025	17:18:44.652	40		35.68
			40	35.68
			40	35.68
30/10/2025	17:18:00.561	2		35.705
			2	35.705
			2	35.705
30/10/2025	17:16:11.877	27		35.65
			27	35.65
			27	35.65
30/10/2025	17:14:42.429	40		35.69
			40	35.69
			40	35.69
30/10/2025	17:13:25.035	809		35.71
			809	35.71
			809	35.71
30/10/2025	17:13:21.720	5 801		35.71
			5 801	35.71
			5 526	35.71
			275	35.71
30/10/2025	17:12:44.803	2 300		35.705
			2 300	35.705
			2 300	35.705
30/10/2025	17:11:48.848	155		35.67
			155	35.67
			155	35.67
30/10/2025	17:10:28.397	40		35.68
			40	35.68
			40	35.68
30/10/2025	17:08:03.709	60		35.65
			60	35.65
			60	35.65
30/10/2025	17:07:47.952	500		35.63
			500	35.63
			500	35.63
30/10/2025	17:06:59.783	80		35.615
			80	35.615
			80	35.615
30/10/2025	17:06:37.220	40		35.60
			40	35.60
			40	35.60
30/10/2025	17:06:02.888	280		35.615
			280	35.615
			280	35.615
30/10/2025	17:04:29.899	35		35.555
			35	35.555
			35	35.555
30/10/2025	17:01:09.227	155		35.49
			155	35.49
			155	35.49
30/10/2025	17:01:05.344	6		35.505
			6	35.505
			6	35.505
30/10/2025	16:59:38.372	50		35.48
			50	35.48
			50	35.48
30/10/2025	16:48:34.333	360		35.405
			360	35.405
			360	35.405
30/10/2025	16:45:28.958	13		35.535
			13	35.535
			13	35.535
30/10/2025	16:43:43.944	160		35.40
			160	35.40
			160	35.40
30/10/2025	16:42:43.034	3		35.38
			3	35.38
			3	35.38
30/10/2025	16:41:24.552	70		35.35
			70	35.35
			70	35.35
30/10/2025	16:39:58.247	300		35.465
			300	35.465
			300	35.465
30/10/2025	16:39:35.568	3		35.465
			3	35.465
			3	35.465
30/10/2025	16:39:09.099	8		35.445
			8	35.445
			8	35.445
30/10/2025	16:36:06.058	3		35.52
			3	35.52
			3	35.52
30/10/2025	16:35:59.618	2		35.545
			2	35.545
			2	35.545
30/10/2025	16:35:01.630	20		35.49
			20	35.49
			20	35.49
30/10/2025	16:34:25.828	20		35.545
			20	35.545
			20	35.545
30/10/2025	16:30:32.720	900		35.51
			900	35.51
			900	35.51
30/10/2025	16:27:50.620	3		35.59
			3	35.59
			3	35.59
30/10/2025	16:25:04.842	31		35.60
			31	35.60
			31	35.60
30/10/2025	16:24:43.861	424		35.59
			424	35.59
			424	35.59
30/10/2025	16:24:21.447	3		35.555
			3	35.555
			3	35.555
30/10/2025	16:24:17.851	750		35.525
			750	35.525
			750	35.525
30/10/2025	16:22:28.215	30		35.45
			30	35.45
			30	35.45
30/10/2025	16:21:48.607	1 000		35.47
			1 000	35.47
			1 000	35.47
30/10/2025	16:21:27.855	230		35.50
			230	35.50
			230	35.50
30/10/2025	16:21:27.687	100		35.455
			100	35.455
			100	35.455
30/10/2025	16:19:42.848	60		35.495
			60	35.495
			60	35.495
30/10/2025	16:19:15.432	90		35.475
			90	35.475
			90	35.475
30/10/2025	16:18:35.276	8		35.50
			8	35.50
			8	35.50
30/10/2025	16:17:14.337	10		35.495
			10	35.495
			10	35.495
30/10/2025	16:14:14.252	10		35.465
			10	35.465
			10	35.465
30/10/2025	16:14:00.029	3		35.455
			3	35.455
			3	35.455
30/10/2025	16:13:56.400	38		35.45
			38	35.45
			38	35.45
30/10/2025	16:13:54.466	300		35.45
			300	35.45
			300	35.45
30/10/2025	16:13:31.343	6		35.43
			6	35.43
			6	35.43
30/10/2025	16:13:00.536	12		35.37
			12	35.37
			12	35.37
30/10/2025	16:12:50.138	35		35.37
			35	35.37
			35	35.37
30/10/2025	16:12:18.249	200		35.35
			200	35.35
			200	35.35
30/10/2025	16:12:08.717	78		35.405
			78	35.405
			78	35.405
30/10/2025	16:11:36.063	30		35.365
			30	35.365
			30	35.365
30/10/2025	16:11:19.957	4		35.355
			4	35.355
			4	35.355
30/10/2025	16:11:13.547	90		35.345
			90	35.345
			90	35.345
30/10/2025	16:10:00.616	24		35.30
			24	35.30
			24	35.30
30/10/2025	16:07:46.232	43		35.305
			43	35.305
			43	35.305
30/10/2025	16:06:15.978	13		35.24
			13	35.24
			13	35.24
30/10/2025	16:06:14.798	1		35.275
			1	35.275
			1	35.275
30/10/2025	16:05:39.258	1 000		35.30
			1 000	35.30
			1 000	35.30
30/10/2025	16:00:03.196	1		35.285
			1	35.285
			1	35.285
30/10/2025	15:57:15.091	1 000		35.16
			1 000	35.16
			1 000	35.16
30/10/2025	15:52:46.820	50		35.325
			50	35.325
			50	35.325
30/10/2025	15:51:58.552	8		35.35
			8	35.35
			8	35.35
30/10/2025	15:48:34.495	28		35.45
			28	35.45
			28	35.45
30/10/2025	15:48:29.276	70		35.41
			70	35.41
			70	35.41
30/10/2025	15:40:47.642	148		35.37
			148	35.37
			148	35.37
30/10/2025	15:39:41.727	290		35.29
			290	35.29
			290	35.29
30/10/2025	15:38:44.054	100		35.345
			100	35.345
			100	35.345
30/10/2025	15:37:23.197	1		35.325
			1	35.325
			1	35.325
30/10/2025	15:36:47.571	42		35.315
			42	35.315
			42	35.315
30/10/2025	15:36:41.592	1		35.305
			1	35.305
			1	35.305
30/10/2025	15:32:00.017	1		35.395
			1	35.395
			1	35.395
30/10/2025	15:29:43.691	10		35.155
			10	35.155
			10	35.155
30/10/2025	15:29:33.506	150		35.17
			150	35.17
			150	35.17
30/10/2025	15:28:25.583	29		35.21
			29	35.21
			29	35.21
30/10/2025	15:20:01.994	85		35.225
			85	35.225
			85	35.225
30/10/2025	15:18:28.579	147		35.205
			147	35.205
			147	35.205
30/10/2025	15:12:39.586	55		35.18
			55	35.18
			55	35.18
30/10/2025	15:12:29.001	10		35.25
			10	35.25
			10	35.25
30/10/2025	15:12:18.145	600		35.25
			600	35.25
			600	35.25
30/10/2025	15:12:06.623	1		35.235
			1	35.235
			1	35.235
30/10/2025	15:10:39.144	15		35.15
			15	35.15
			15	35.15
30/10/2025	15:10:27.248	300		35.18
			300	35.18
			300	35.18
30/10/2025	15:07:44.789	899		35.33
			899	35.33
			899	35.33
30/10/2025	15:04:24.372	25		35.295
			25	35.295
			25	35.295
30/10/2025	15:04:14.955	25		35.29
			25	35.29
			25	35.29
30/10/2025	15:04:14.407	30		35.295
			30	35.295
			30	35.295
30/10/2025	15:03:51.061	90		35.285
			90	35.285
			90	35.285
30/10/2025	15:03:24.159	9		35.34
			9	35.34
			9	35.34
30/10/2025	15:00:23.644	100		35.48
			100	35.48
			100	35.48
30/10/2025	15:00:23.523	150		35.47
			150	35.47
			150	35.47
30/10/2025	14:58:36.865	484		35.41
			484	35.41
			484	35.41
30/10/2025	14:58:24.568	899		35.435
			899	35.435
			899	35.435
30/10/2025	14:57:57.689	14		35.46
			14	35.46
			14	35.46
30/10/2025	14:53:56.251	150		35.475
			150	35.475
			150	35.475
30/10/2025	14:52:08.928	1 000		35.505
			1 000	35.505
			1 000	35.505
30/10/2025	14:52:07.790	1 350		35.54
			1 350	35.54
			1 350	35.54
30/10/2025	14:50:46.549	550		35.50
			50	35.50
			500	35.50
			550	35.50
30/10/2025	14:47:45.851	10		35.295
			10	35.295
			10	35.295
30/10/2025	14:47:42.927	260		35.27
			260	35.27
			260	35.27
30/10/2025	14:45:40.923	155		35.075
			155	35.075
			155	35.075
30/10/2025	14:43:14.322	3		34.915
			3	34.915
			3	34.915
30/10/2025	14:42:38.707	3		34.87
			3	34.87
			3	34.87
30/10/2025	14:42:19.298	3		34.89
			3	34.89
			3	34.89
30/10/2025	14:42:05.431	3		34.90
			3	34.90
			3	34.90
30/10/2025	14:41:36.258	3		35.10
			3	35.10
			3	35.10
30/10/2025	14:41:05.235	150		35.02
			150	35.02
			150	35.02
30/10/2025	14:40:41.922	3		35.01
			3	35.01
			3	35.01
30/10/2025	14:40:33.801	550		35.055
			550	35.055
			550	35.055
30/10/2025	14:37:32.171	720		34.705
			720	34.705
			720	34.705
30/10/2025	14:37:30.503	100		34.80
			100	34.80
			100	34.80
30/10/2025	14:36:46.385	15		34.805
			15	34.805
			15	34.805
30/10/2025	14:36:44.731	300		34.87
			300	34.87
			300	34.87
30/10/2025	14:36:36.156	100		34.875
			100	34.875
			100	34.875
30/10/2025	14:36:36.012	40		34.875
			40	34.875
			40	34.875
30/10/2025	14:36:35.919	20		34.90
			20	34.90
			20	34.90
30/10/2025	14:36:29.472	148		34.93
			148	34.93
			148	34.93
30/10/2025	14:35:57.033	148		34.95
			148	34.95
			148	34.95
30/10/2025	14:35:38.086	200		34.98
			200	34.98
			200	34.98
30/10/2025	14:33:32.889	1 805		34.955
			110	34.955
			750	34.955
			200	34.955
			1 000	34.955
			25	34.955
			804	34.955
			133	34.955
			1	34.955
			5	34.955
			200	34.955
			200	34.955
			82	34.955
			100	34.955
30/10/2025	14:32:26.494	2 108		35.00
			200	35.00
			250	35.00
			2 108	35.00
			500	35.00
			100	35.00
			28	35.00
			30	35.00
			1 000	35.00
30/10/2025	14:30:44.127	125		35.115
			125	35.115
			125	35.115
30/10/2025	14:29:31.989	150		35.40
			150	35.40
			150	35.40
30/10/2025	14:28:35.936	23		35.35
			20	35.35
			23	35.35
			3	35.35
30/10/2025	14:26:15.466	1		35.19
			1	35.19
			1	35.19
30/10/2025	14:26:08.661	90		35.145
			90	35.145
			90	35.145
30/10/2025	14:25:05.640	15		35.225
			15	35.225
			15	35.225
30/10/2025	14:24:32.251	210		35.145
			210	35.145
			210	35.145
30/10/2025	14:22:17.124	42		35.14
			42	35.14
			42	35.14
30/10/2025	14:22:15.614	800		35.14
			800	35.14
			800	35.14
30/10/2025	14:20:24.654	35		35.195
			35	35.195
			35	35.195
30/10/2025	14:19:57.587	3		35.235
			3	35.235
			3	35.235
30/10/2025	14:11:01.465	1		35.17
			1	35.17
			1	35.17
30/10/2025	14:10:46.811	150		35.105
			150	35.105
			150	35.105
30/10/2025	14:09:55.832	895		35.185
			895	35.185
			895	35.185
30/10/2025	14:07:33.462	63		35.165
			63	35.165
			63	35.165
30/10/2025	14:07:01.425	23		35.17
			23	35.17
			23	35.17
30/10/2025	14:06:11.775	5		35.10
			5	35.10
			5	35.10
30/10/2025	14:06:04.327	2		35.10
			2	35.10
			2	35.10
30/10/2025	14:05:50.257	5		35.065
			5	35.065
			5	35.065
30/10/2025	14:04:58.785	100		35.085
			100	35.085
			100	35.085
30/10/2025	14:02:44.680	50		35.13
			50	35.13
			50	35.13
30/10/2025	14:01:24.168	43		35.055
			43	35.055
			43	35.055
30/10/2025	14:00:45.955	100		35.075
			100	35.075
			100	35.075
30/10/2025	13:59:39.658	1 000		35.015
			1 000	35.015
			1 000	35.015
30/10/2025	13:57:33.871	2		35.095
			2	35.095
			2	35.095
30/10/2025	13:55:17.456	2		35.15
			2	35.15
			2	35.15
30/10/2025	13:54:18.329	110		35.11
			110	35.11
			110	35.11
30/10/2025	13:51:46.177	5		35.125
			5	35.125
			5	35.125
30/10/2025	13:47:30.273	1 000		35.105
			1 000	35.105
			1 000	35.105
30/10/2025	13:47:26.701	290		35.085
			60	35.085
			290	35.085
			230	35.085
30/10/2025	13:47:02.438	990		35.09
			990	35.09
			150	35.09
			170	35.09
			20	35.09
			650	35.09
30/10/2025	13:47:02.345	76		35.09
			66	35.09
			10	35.09
			76	35.09
30/10/2025	13:45:33.106	7		35.23
			7	35.23
			7	35.23
30/10/2025	13:44:46.963	100		35.20
			100	35.20
			100	35.20
30/10/2025	13:42:18.287	35		35.215
			35	35.215
			35	35.215
30/10/2025	13:40:22.794	1 755		35.15
			1 755	35.15
			1 755	35.15
30/10/2025	13:39:59.797	145		35.20
			145	35.20
			100	35.20
			45	35.20

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Meta Platforms Inc.

Bid: 579.50 / Ask: 580.70
Volume: 112 505
-2.75%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice